OLP Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	21.770	22.350	21.510	21.750	21.750	15,267
2025-10-27	22.480	22.990	21.750	21.760	21.760	31,680
2025-10-24	21.620	22.450	21.260	22.430	22.430	3,974
2025-10-23	22.200	22.480	21.620	21.620	21.620	24,811
2025-10-22	22.190	22.190	21.250	21.530	21.530	12,097
2025-10-21	21.550	21.990	21.410	21.910	21.910	8,027
2025-10-20	22.350	22.350	21.500	21.510	21.510	34,073
2025-10-17	22.310	23.000	21.980	22.030	22.030	100,988
2025-10-16	24.690	24.990	24.650	24.730	24.730	385,529
2025-10-15	24.950	24.990	24.680	24.730	22.230	1,948,010
2025-10-14	24.300	24.700	24.110	24.700	22.203	510,925
2025-10-13	24.660	24.960	24.000	24.000	21.574	78,212
2025-10-10	24.700	24.890	24.510	24.660	22.167	16,875
2025-10-09	24.750	24.750	24.510	24.700	22.203	189,207
2025-10-08	24.850	24.990	24.610	24.700	22.203	1,248,768
2025-10-07	24.850	25.200	24.740	24.850	22.338	527,649
2025-10-06	25.300	25.490	24.570	24.850	22.338	120,815
2025-10-03	24.700	25.250	24.700	25.200	22.653	81,260
2025-10-02	24.800	24.960	24.450	24.580	22.095	107,637
2025-10-01	24.610	25.250	24.400	24.590	22.104	65,779
2025-09-30	24.500	24.900	24.060	24.560	22.077	123,012
2025-09-29	24.500	25.300	24.010	24.500	22.023	174,904
2025-09-26	25.000	25.250	24.260	24.320	21.861	445,401
2025-09-25	23.490	25.300	23.010	24.790	22.284	1,018,665
2025-09-24	23.490	23.490	21.600	23.000	20.675	67,271
2025-09-23	23.990	23.990	21.500	22.640	20.351	7,801
2025-09-22	23.200	23.900	23.010	23.260	20.909	5,632
2025-09-19	22.950	23.700	22.950	23.080	20.747	20,492
2025-09-18	22.020	22.900	22.020	22.700	20.405	31,221
2025-09-17	22.600	22.600	20.200	22.000	19.776	8,124
2025-09-16	21.550	22.500	21.550	22.440	20.172	1,968
2025-09-15	22.000	22.390	21.900	22.200	19.956	2,125
2025-09-12	22.000	22.220	22.000	22.190	19.947	6,641
2025-09-11	22.250	22.250	21.800	22.040	19.812	15,394
2025-09-10	21.630	22.250	21.500	22.100	19.866	21,495
2025-09-09	21.500	22.400	21.500	22.250	20.001	7,590
2025-09-08	21.500	21.930	21.500	21.900	19.686	672
2025-09-05	21.930	21.930	21.420	21.420	19.255	1,775
2025-09-04	21.500	21.500	21.300	21.350	19.192	12,328
2025-09-03	21.400	21.800	21.400	21.500	19.327	7,951
2025-09-02	21.630	21.930	21.250	21.500	19.327	20,735
2025-09-01	22.000	22.490	21.400	21.530	19.354	14,028
2025-08-29	21.220	22.700	21.000	21.940	19.722	45,706
2025-08-28	21.300	21.940	21.260	21.690	19.497	17,662
2025-08-27	21.000	21.800	21.000	21.360	19.201	31,482
2025-08-26	21.000	21.790	21.000	21.710	19.515	8,984
2025-08-25	21.080	21.250	20.750	21.100	18.967	8,084
2025-08-22	21.000	21.990	20.800	21.040	18.913	33,861
2025-08-21	21.000	21.830	21.000	21.000	18.877	6,961
2025-08-20	21.000	22.150	21.000	21.040	18.913	81,316
2025-08-19	21.000	21.960	20.800	21.340	19.183	73,695
2025-08-18	21.400	21.400	20.370	21.130	18.994	30,082
2025-08-15	20.550	21.880	20.210	20.920	18.805	85,585
2025-08-13	20.500	21.390	20.020	20.250	18.203	43,150
2025-08-12	20.850	20.850	20.200	20.500	18.428	21,950
2025-08-11	19.950	20.940	19.950	20.660	18.571	28,560
2025-08-08	20.300	20.740	19.700	20.240	18.194	6,749
2025-08-07	20.400	20.550	19.530	20.540	18.464	121,105
2025-08-06	20.100	20.400	19.550	20.180	18.140	29,476
2025-08-05	19.500	20.750	19.500	19.700	17.709	55,109

← NewerPage 5 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-17	2.5000 PKR
2024-10-17	2.0000 PKR
2023-10-17	2.0000 PKR
2022-10-19	2.0000 PKR
2021-10-15	2.9000 PKR
2020-10-16	2.5000 PKR
2019-10-16	2.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.